시장 데이터를 불러오는 중
전체 종목
에스와이 과거 주가
109610.KQ · KOSDAQ
주요 제품·사업: 샌드위치 패널
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
109610.KQ · KOSDAQ
주요 제품·사업: 샌드위치 패널
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,850 | ₩1,896 | ₩1,830 | ₩1,855 | +0.27% | 9만 |
| 2026.10.07 | ₩1,870 | ₩1,902 | ₩1,850 | ₩1,851 | -1.02% | 8.4만 |
| 2026.10.06 | ₩1,877 | ₩1,913 | ₩1,861 | ₩1,875 | -0.11% | 6.7만 |
| 2026.10.02 | ₩1,888 | ₩1,916 | ₩1,876 | ₩1,883 | -0.26% | 4.7만 |
| 2026.10.01 | ₩1,841 | ₩2,005 | ₩1,841 | ₩1,900 | +3.20% | 25.2만 |
| 2026.09.30 | ₩1,901 | ₩1,901 | ₩1,853 | ₩1,855 | -2.42% | 5.4만 |
| 2026.09.29 | ₩1,879 | ₩1,891 | ₩1,845 | ₩1,864 | -0.80% | 4.3만 |
| 2026.09.28 | ₩1,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,867 |
| ₩1,879 |
| +0.59% |
| 5.6만 |
| 2026.09.23 | ₩1,929 | ₩1,929 | ₩1,874 | ₩1,885 | -2.28% | 4.6만 |
|---|
| 2026.09.22 | ₩1,890 | ₩1,933 | ₩1,869 | ₩1,888 | -0.11% | 9만 |
|---|
| 2026.09.21 | ₩1,907 | ₩1,907 | ₩1,860 | ₩1,865 | -2.20% | 3.9만 |
|---|
| 2026.09.18 | ₩1,888 | ₩1,938 | ₩1,885 | ₩1,907 | +1.01% | 4.2만 |
|---|
| 2026.09.17 | ₩1,860 | ₩1,911 | ₩1,860 | ₩1,900 | +2.15% | 5.6만 |
|---|
| 2026.09.16 | ₩1,884 | ₩1,913 | ₩1,847 | ₩1,858 | -1.38% | 4.4만 |
|---|
| 2026.09.15 | ₩1,879 | ₩1,911 | ₩1,865 | ₩1,900 | +1.12% | 6.2만 |
|---|
| 2026.09.14 | ₩1,959 | ₩1,959 | ₩1,879 | ₩1,879 | -4.08% | 12.5만 |
|---|
| 2026.09.11 | ₩1,985 | ₩2,010 | ₩1,958 | ₩1,959 | -1.31% | 6.8만 |
|---|
| 2026.09.10 | ₩1,997 | ₩2,025 | ₩1,966 | ₩1,991 | -0.30% | 9.4만 |
|---|
| 2026.09.09 | ₩2,000 | ₩2,030 | ₩1,965 | ₩1,999 | -0.05% | 9.6만 |
|---|
| 2026.09.08 | ₩1,940 | ₩2,080 | ₩1,940 | ₩1,999 | +3.04% | 28만 |
|---|
| 2026.09.07 | ₩1,938 | ₩1,963 | ₩1,880 | ₩1,940 | +0.10% | 17.9만 |
|---|
| 2026.09.04 | ₩1,944 | ₩1,944 | ₩1,882 | ₩1,894 | -2.57% | 4.4만 |
|---|
| 2026.09.03 | ₩1,879 | ₩1,946 | ₩1,871 | ₩1,881 | +0.11% | 11.2만 |
|---|
| 2026.09.02 | ₩1,885 | ₩1,920 | ₩1,844 | ₩1,880 | -0.27% | 8.6만 |
|---|
| 2026.09.01 | ₩1,883 | ₩1,913 | ₩1,858 | ₩1,909 | +1.38% | 12.7만 |
|---|
| 2026.08.31 | ₩1,925 | ₩1,979 | ₩1,874 | ₩1,882 | -2.23% | 30만 |
|---|
| 2026.08.28 | ₩1,920 | ₩1,953 | ₩1,870 | ₩1,917 | -0.16% | 12.6만 |
|---|
| 2026.08.27 | ₩1,917 | ₩1,969 | ₩1,911 | ₩1,920 | +0.16% | 10.4만 |
|---|
| 2026.08.26 | ₩1,881 | ₩2,065 | ₩1,865 | ₩1,932 | +2.71% | 54.8만 |
|---|
| 2026.08.25 | ₩1,740 | ₩1,836 | ₩1,711 | ₩1,824 | +4.83% | 8.3만 |
|---|
| 2026.08.24 | ₩1,791 | ₩1,809 | ₩1,745 | ₩1,765 | -1.45% | 6.5만 |
|---|
| 2026.08.21 | ₩1,855 | ₩1,855 | ₩1,784 | ₩1,790 | -3.50% | 10.6만 |
|---|
| 2026.08.20 | ₩1,860 | ₩1,950 | ₩1,855 | ₩1,871 | +0.59% | 15만 |
|---|
| 2026.08.19 | ₩1,895 | ₩1,895 | ₩1,849 | ₩1,856 | -2.06% | 10만 |
|---|
| 2026.08.18 | ₩1,958 | ₩1,984 | ₩1,895 | ₩1,899 | -3.01% | 17.3만 |
|---|
| 2026.08.14 | ₩1,971 | ₩2,035 | ₩1,934 | ₩1,974 | +0.15% | 18.2만 |
|---|
| 2026.08.13 | ₩2,030 | ₩2,040 | ₩1,965 | ₩1,966 | -3.15% | 24.9만 |
|---|
| 2026.08.12 | ₩1,988 | ₩2,015 | ₩1,966 | ₩2,015 | +1.36% | 14.3만 |
|---|
| 2026.08.11 | ₩1,956 | ₩2,035 | ₩1,949 | ₩1,999 | +2.20% | 15.6만 |
|---|
| 2026.08.10 | ₩1,912 | ₩1,970 | ₩1,912 | ₩1,956 | +2.30% | 16.3만 |
|---|
| 2026.08.07 | ₩1,891 | ₩1,925 | ₩1,870 | ₩1,912 | +1.11% | 8.8만 |
|---|
| 2026.08.06 | ₩1,870 | ₩1,918 | ₩1,851 | ₩1,900 | +1.60% | 18.6만 |
|---|
| 2026.08.05 | ₩1,850 | ₩1,875 | ₩1,833 | ₩1,870 | +1.08% | 19.2만 |
|---|
| 2026.08.04 | ₩1,735 | ₩1,818 | ₩1,735 | ₩1,814 | +4.55% | 18.9만 |
|---|
| 2026.08.03 | ₩1,701 | ₩1,765 | ₩1,665 | ₩1,730 | +1.70% | 21만 |
|---|
| 2026.07.31 | ₩1,630 | ₩1,708 | ₩1,603 | ₩1,708 | +4.79% | 40.9만 |
|---|
| 2026.07.30 | ₩1,479 | ₩1,632 | ₩1,479 | ₩1,599 | +8.11% | 53만 |
|---|
| 2026.07.29 | ₩1,711 | ₩1,748 | ₩1,513 | ₩1,580 | -7.66% | 45.6만 |
|---|
| 2026.07.28 | ₩1,824 | ₩1,825 | ₩1,701 | ₩1,710 | -6.25% | 31.2만 |
|---|
| 2026.07.27 | ₩1,835 | ₩1,884 | ₩1,820 | ₩1,825 | -0.54% | 16.1만 |
|---|
| 2026.07.24 | ₩1,901 | ₩1,933 | ₩1,823 | ₩1,829 | -3.79% | 37.3만 |
|---|
| 2026.07.23 | ₩1,889 | ₩1,936 | ₩1,854 | ₩1,935 | +2.44% | 30.2만 |
|---|
| 2026.07.22 | ₩1,902 | ₩1,982 | ₩1,853 | ₩1,853 | -2.58% | 31.4만 |
|---|
| 2026.07.21 | ₩1,941 | ₩1,999 | ₩1,870 | ₩1,893 | -2.47% | 47.2만 |
|---|
| 2026.07.20 | ₩1,991 | ₩2,050 | ₩1,943 | ₩1,945 | -2.31% | 49.3만 |
|---|
| 2026.07.16 | ₩2,050 | ₩2,110 | ₩1,981 | ₩2,000 | -2.44% | 39.4만 |
|---|
| 2026.07.15 | ₩2,030 | ₩2,140 | ₩2,030 | ₩2,090 | +2.96% | 66.7만 |
|---|
| 2026.07.14 | ₩2,170 | ₩2,175 | ₩1,980 | ₩2,015 | -7.14% | 96만 |
|---|
| 2026.07.13 | ₩2,320 | ₩2,325 | ₩2,085 | ₩2,165 | -6.68% | 128.7만 |
|---|
| 2026.07.10 | ₩2,325 | ₩2,480 | ₩2,250 | ₩2,270 | -2.37% | 299.6만 |
|---|
| 2026.07.09 | ₩2,450 | ₩2,730 | ₩2,235 | ₩2,270 | -7.35% | 811.2만 |
|---|
| 2026.07.08 | ₩2,745 | ₩3,015 | ₩2,430 | ₩2,505 | -8.74% | 1647.9만 |
|---|
| 2026.07.07 | ₩1,964 | ₩2,560 | ₩1,951 | ₩2,560 | +30.35% | 118.5만 |
|---|
| 2026.07.06 | ₩1,970 | ₩2,030 | ₩1,952 | ₩1,970 | 0.00% | 10.6만 |
|---|
| 2026.07.03 | ₩1,965 | ₩1,977 | ₩1,875 | ₩1,977 | +0.61% | 13.3만 |
|---|
| 2026.07.02 | ₩1,988 | ₩2,070 | ₩1,902 | ₩1,938 | -2.52% | 26.9만 |
|---|
| 2026.07.01 | ₩1,803 | ₩2,050 | ₩1,792 | ₩2,005 | +11.20% | 27.9만 |
|---|
| 2026.06.30 | ₩1,853 | ₩1,862 | ₩1,800 | ₩1,812 | -2.21% | 7.7만 |
|---|
| 2026.06.29 | ₩1,703 | ₩1,855 | ₩1,701 | ₩1,854 | +8.87% | 25.8만 |
|---|
| 2026.06.26 | ₩1,802 | ₩1,840 | ₩1,695 | ₩1,718 | -4.66% | 26.8만 |
|---|
| 2026.06.25 | ₩1,873 | ₩1,885 | ₩1,811 | ₩1,811 | -3.31% | 18.1만 |
|---|
| 2026.06.24 | ₩1,872 | ₩1,921 | ₩1,840 | ₩1,840 | -1.71% | 18.3만 |
|---|
| 2026.06.23 | ₩1,910 | ₩2,090 | ₩1,855 | ₩1,882 | -1.47% | 34.5만 |
|---|
| 2026.06.22 | ₩2,020 | ₩2,075 | ₩1,939 | ₩1,940 | -3.96% | 36.7만 |
|---|
| 2026.06.19 | ₩2,140 | ₩2,200 | ₩2,030 | ₩2,065 | -3.50% | 24.5만 |
|---|
| 2026.06.18 | ₩2,320 | ₩2,325 | ₩2,200 | ₩2,200 | -5.17% | 15.9만 |
|---|
| 2026.06.17 | ₩2,310 | ₩2,420 | ₩2,295 | ₩2,320 | +0.43% | 23.5만 |
|---|
| 2026.06.16 | ₩2,270 | ₩2,370 | ₩2,240 | ₩2,290 | +0.88% | 20.6만 |
|---|
| 2026.06.15 | ₩2,365 | ₩2,430 | ₩2,255 | ₩2,270 | -4.02% | 22만 |
|---|
| 2026.06.12 | ₩2,195 | ₩2,270 | ₩2,150 | ₩2,215 | +0.91% | 19.6만 |
|---|
| 2026.06.11 | ₩2,100 | ₩2,135 | ₩2,030 | ₩2,065 | -1.67% | 17만 |
|---|
| 2026.06.10 | ₩2,200 | ₩2,240 | ₩2,085 | ₩2,130 | -3.18% | 170 |
|---|
| 2026.06.09 | ₩2,120 | ₩2,265 | ₩2,120 | ₩2,195 | +3.54% | 14.8만 |
|---|
| 2026.06.08 | ₩2,200 | ₩2,265 | ₩2,135 | ₩2,135 | -2.95% | 28.4만 |
|---|
| 2026.06.05 | ₩2,345 | ₩2,375 | ₩2,250 | ₩2,315 | -1.28% | 19.7만 |
|---|
| 2026.06.04 | ₩2,245 | ₩2,350 | ₩2,220 | ₩2,300 | +2.45% | 22.4만 |
|---|
| 2026.06.02 | ₩2,150 | ₩2,310 | ₩2,080 | ₩2,240 | +4.19% | 44.2만 |
|---|
| 2026.06.01 | ₩2,240 | ₩2,245 | ₩2,105 | ₩2,165 | -3.35% | 48만 |
|---|
| 2026.05.29 | ₩2,350 | ₩2,385 | ₩2,250 | ₩2,270 | -3.40% | 26만 |
|---|
| 2026.05.28 | ₩2,380 | ₩2,415 | ₩2,265 | ₩2,325 | -2.31% | 20.4만 |
|---|
| 2026.05.27 | ₩2,510 | ₩2,510 | ₩2,380 | ₩2,385 | -4.98% | 24.9만 |
|---|
| 2026.05.26 | ₩2,540 | ₩2,600 | ₩2,500 | ₩2,515 | -0.98% | 16.7만 |
|---|
| 2026.05.22 | ₩2,440 | ₩2,510 | ₩2,440 | ₩2,460 | +0.82% | 13.4만 |
|---|
| 2026.05.21 | ₩2,415 | ₩2,465 | ₩2,400 | ₩2,400 | -0.62% | 14.1만 |
|---|
| 2026.05.20 | ₩2,430 | ₩2,430 | ₩2,330 | ₩2,350 | -3.29% | 19.5만 |
|---|
| 2026.05.19 | ₩2,505 | ₩2,545 | ₩2,410 | ₩2,430 | -2.99% | 27.3만 |
|---|
| 2026.05.18 | ₩2,525 | ₩2,585 | ₩2,465 | ₩2,515 | -0.40% | 30.4만 |
|---|
| 2026.05.15 | ₩2,710 | ₩2,710 | ₩2,585 | ₩2,585 | -4.61% | 35.8만 |
|---|
| 2026.05.14 | ₩2,660 | ₩2,730 | ₩2,650 | ₩2,670 | +0.38% | 17.6만 |
|---|
| 2026.05.13 | ₩2,685 | ₩2,720 | ₩2,620 | ₩2,660 | -0.93% | 20.6만 |
|---|
| 2026.05.12 | ₩2,740 | ₩2,770 | ₩2,610 | ₩2,685 | -2.01% | 48.7만 |
|---|
| 2026.05.11 | ₩2,900 | ₩2,920 | ₩2,750 | ₩2,770 | -4.48% | 43.3만 |
|---|
| 2026.05.08 | ₩2,965 | ₩2,975 | ₩2,890 | ₩2,940 | -0.84% | 34.8만 |
|---|
| 2026.05.07 | ₩2,915 | ₩3,185 | ₩2,865 | ₩3,055 | +4.80% | 169.8만 |
|---|
| 2026.05.06 | ₩2,915 | ₩2,930 | ₩2,810 | ₩2,820 | -3.26% | 31.2만 |
|---|
| 2026.05.04 | ₩2,990 | ₩3,020 | ₩2,910 | ₩2,915 | -2.51% | 35.2만 |
|---|
| 2026.04.30 | ₩3,010 | ₩3,045 | ₩2,975 | ₩2,990 | -0.66% | 25.1만 |
|---|
| 2026.04.29 | ₩2,980 | ₩3,000 | ₩2,925 | ₩3,000 | +0.67% | 19.4만 |
|---|
| 2026.04.28 | ₩2,985 | ₩3,035 | ₩2,980 | ₩2,980 | -0.17% | 31.7만 |
|---|
| 2026.04.27 | ₩2,965 | ₩3,015 | ₩2,915 | ₩2,985 | +0.67% | 31.7만 |
|---|
| 2026.04.24 | ₩2,945 | ₩2,960 | ₩2,895 | ₩2,950 | +0.17% | 22.3만 |
|---|
| 2026.04.23 | ₩2,970 | ₩2,995 | ₩2,880 | ₩2,920 | -1.68% | 22.6만 |
|---|
| 2026.04.22 | ₩2,980 | ₩2,980 | ₩2,910 | ₩2,955 | -0.84% | 22만 |
|---|
| 2026.04.21 | ₩2,940 | ₩3,020 | ₩2,930 | ₩2,990 | +1.70% | 36만 |
|---|
| 2026.04.20 | ₩2,990 | ₩2,990 | ₩2,905 | ₩2,950 | -1.34% | 15.2만 |
|---|
| 2026.04.17 | ₩2,970 | ₩3,015 | ₩2,930 | ₩2,990 | +0.67% | 20.2만 |
|---|
| 2026.04.16 | ₩2,995 | ₩3,010 | ₩2,965 | ₩2,970 | -0.83% | 18.1만 |
|---|
| 2026.04.15 | ₩2,995 | ₩3,035 | ₩2,955 | ₩2,995 | 0.00% | 33.2만 |
|---|
| 2026.04.14 | ₩2,905 | ₩2,960 | ₩2,880 | ₩2,925 | +0.69% | 20.6만 |
|---|
| 2026.04.13 | ₩2,900 | ₩2,915 | ₩2,845 | ₩2,860 | -1.38% | 31.8만 |
|---|
| 2026.04.10 | ₩3,025 | ₩3,070 | ₩2,915 | ₩2,970 | -1.82% | 54.2만 |
|---|
| 2026.04.09 | ₩2,915 | ₩3,035 | ₩2,850 | ₩2,965 | +1.72% | 82.4만 |
|---|
| 2026.04.08 | ₩2,850 | ₩2,955 | ₩2,800 | ₩2,945 | +3.33% | 102.3만 |
|---|
| 2026.04.07 | ₩2,805 | ₩2,845 | ₩2,710 | ₩2,745 | -2.14% | 17.4만 |
|---|
| 2026.04.06 | ₩2,745 | ₩2,830 | ₩2,725 | ₩2,790 | +1.64% | 17.9만 |
|---|
| 2026.04.03 | ₩2,675 | ₩2,840 | ₩2,675 | ₩2,760 | +3.18% | 20.5만 |
|---|
| 2026.04.02 | ₩2,850 | ₩2,860 | ₩2,620 | ₩2,660 | -6.67% | 39.6만 |
|---|
| 2026.04.01 | ₩2,685 | ₩2,825 | ₩2,680 | ₩2,820 | +5.03% | 27.6만 |
|---|
| 2026.03.31 | ₩2,645 | ₩2,710 | ₩2,570 | ₩2,635 | -0.38% | 20.5만 |
|---|
| 2026.03.30 | ₩2,655 | ₩2,695 | ₩2,585 | ₩2,645 | -0.38% | 9.9만 |
|---|
| 2026.03.27 | ₩2,655 | ₩2,720 | ₩2,615 | ₩2,715 | +2.26% | 12.1만 |
|---|
| 2026.03.26 | ₩2,755 | ₩2,765 | ₩2,670 | ₩2,700 | -2.00% | 14.7만 |
|---|
| 2026.03.25 | ₩2,635 | ₩2,820 | ₩2,635 | ₩2,765 | +4.93% | 53.1만 |
|---|
| 2026.03.24 | ₩2,650 | ₩2,660 | ₩2,550 | ₩2,630 | -0.75% | 19.2만 |
|---|
| 2026.03.23 | ₩2,745 | ₩2,745 | ₩2,570 | ₩2,570 | -6.38% | 40.2만 |
|---|
| 2026.03.20 | ₩2,660 | ₩2,850 | ₩2,655 | ₩2,765 | +3.95% | 83.1만 |
|---|
| 2026.03.19 | ₩2,700 | ₩2,700 | ₩2,630 | ₩2,650 | -1.85% | 17.3만 |
|---|
| 2026.03.18 | ₩2,760 | ₩2,780 | ₩2,705 | ₩2,705 | -1.99% | 45.6만 |
|---|
| 2026.03.17 | ₩2,760 | ₩2,795 | ₩2,730 | ₩2,765 | +0.18% | 13.6만 |
|---|
| 2026.03.16 | ₩2,840 | ₩2,840 | ₩2,745 | ₩2,775 | -2.29% | 17.6만 |
|---|
| 2026.03.13 | ₩2,760 | ₩2,900 | ₩2,705 | ₩2,820 | +2.17% | 19.4만 |
|---|
| 2026.03.12 | ₩2,725 | ₩2,800 | ₩2,680 | ₩2,800 | +2.75% | 17.6만 |
|---|
| 2026.03.11 | ₩2,745 | ₩2,770 | ₩2,670 | ₩2,710 | -1.28% | 23.4만 |
|---|
| 2026.03.10 | ₩2,670 | ₩2,730 | ₩2,635 | ₩2,720 | +1.87% | 22.3만 |
|---|
| 2026.03.09 | ₩2,650 | ₩2,650 | ₩2,430 | ₩2,585 | -2.45% | 43만 |
|---|
| 2026.03.06 | ₩2,715 | ₩2,745 | ₩2,630 | ₩2,700 | -0.55% | 14.5만 |
|---|
| 2026.03.05 | ₩2,600 | ₩2,750 | ₩2,600 | ₩2,715 | +4.42% | 44.2만 |
|---|
| 2026.03.04 | ₩2,795 | ₩2,795 | ₩2,470 | ₩2,510 | -10.20% | 80.1만 |
|---|
| 2026.03.03 | ₩2,920 | ₩2,950 | ₩2,830 | ₩2,835 | -2.91% | 52.5만 |
|---|
| 2026.02.27 | ₩3,025 | ₩3,065 | ₩2,955 | ₩2,985 | -1.32% | 30.9만 |
|---|
| 2026.02.26 | ₩3,105 | ₩3,125 | ₩3,015 | ₩3,025 | -2.58% | 55.3만 |
|---|
| 2026.02.25 | ₩3,160 | ₩3,175 | ₩3,100 | ₩3,100 | -1.90% | 38.2만 |
|---|
| 2026.02.24 | ₩3,150 | ₩3,170 | ₩3,110 | ₩3,155 | +0.16% | 27.6만 |
|---|
| 2026.02.23 | ₩3,115 | ₩3,175 | ₩3,095 | ₩3,150 | +1.12% | 41만 |
|---|
| 2026.02.20 | ₩3,135 | ₩3,200 | ₩3,105 | ₩3,115 | -0.64% | 33.8만 |
|---|
| 2026.02.19 | ₩3,115 | ₩3,155 | ₩3,050 | ₩3,135 | +0.64% | 44만 |
|---|
| 2026.02.13 | ₩3,180 | ₩3,225 | ₩3,130 | ₩3,150 | -0.94% | 40.4만 |
|---|
| 2026.02.12 | ₩3,165 | ₩3,275 | ₩3,110 | ₩3,185 | +0.63% | 129.2만 |
|---|
| 2026.02.11 | ₩3,040 | ₩3,180 | ₩2,995 | ₩3,090 | +1.64% | 106만 |
|---|
| 2026.02.10 | ₩3,010 | ₩3,060 | ₩2,975 | ₩3,000 | -0.33% | 35.2만 |
|---|
| 2026.02.09 | ₩3,065 | ₩3,115 | ₩3,015 | ₩3,020 | -1.47% | 37.1만 |
|---|
| 2026.02.06 | ₩2,990 | ₩3,100 | ₩2,910 | ₩3,045 | +1.84% | 84만 |
|---|
| 2026.02.05 | ₩3,080 | ₩3,170 | ₩2,990 | ₩3,045 | -1.14% | 155.1만 |
|---|
| 2026.02.04 | ₩2,950 | ₩3,100 | ₩2,895 | ₩3,090 | +4.75% | 91.4만 |
|---|
| 2026.02.03 | ₩2,780 | ₩3,175 | ₩2,780 | ₩3,005 | +8.09% | 291.7만 |
|---|
| 2026.02.02 | ₩2,780 | ₩2,795 | ₩2,690 | ₩2,750 | -1.08% | 31.2만 |
|---|
| 2026.01.30 | ₩2,835 | ₩2,855 | ₩2,745 | ₩2,750 | -3.00% | 34.6만 |
|---|
| 2026.01.29 | ₩2,825 | ₩2,865 | ₩2,760 | ₩2,855 | +1.06% | 37.3만 |
|---|
| 2026.01.28 | ₩2,805 | ₩2,835 | ₩2,780 | ₩2,825 | +0.71% | 33.1만 |
|---|
| 2026.01.27 | ₩2,865 | ₩2,875 | ₩2,810 | ₩2,825 | -1.40% | 18.1만 |
|---|
| 2026.01.26 | ₩2,860 | ₩2,875 | ₩2,835 | ₩2,865 | +0.17% | 24.5만 |
|---|
| 2026.01.23 | ₩2,835 | ₩2,875 | ₩2,790 | ₩2,855 | +0.71% | 28.5만 |
|---|
| 2026.01.22 | ₩2,740 | ₩2,780 | ₩2,730 | ₩2,770 | +1.09% | 23.6만 |
|---|
| 2026.01.21 | ₩2,775 | ₩2,805 | ₩2,680 | ₩2,715 | -2.16% | 33.1만 |
|---|
| 2026.01.20 | ₩2,770 | ₩2,840 | ₩2,740 | ₩2,820 | +1.81% | 22.8만 |
|---|
| 2026.01.19 | ₩2,760 | ₩2,795 | ₩2,735 | ₩2,785 | +0.91% | 13.2만 |
|---|
| 2026.01.16 | ₩2,765 | ₩2,780 | ₩2,725 | ₩2,750 | -0.54% | 13.8만 |
|---|
| 2026.01.15 | ₩2,710 | ₩2,775 | ₩2,695 | ₩2,765 | +2.03% | 21.5만 |
|---|
| 2026.01.14 | ₩2,785 | ₩2,825 | ₩2,635 | ₩2,735 | -1.80% | 138.6만 |
|---|
| 2026.01.13 | ₩2,860 | ₩2,880 | ₩2,790 | ₩2,810 | -1.75% | 11.4만 |
|---|
| 2026.01.12 | ₩2,770 | ₩2,880 | ₩2,770 | ₩2,845 | +2.71% | 18.1만 |
|---|
| 2026.01.09 | ₩2,810 | ₩2,860 | ₩2,755 | ₩2,790 | -0.71% | 20만 |
|---|
| 2026.01.08 | ₩2,910 | ₩2,930 | ₩2,800 | ₩2,805 | -3.61% | 21.1만 |
|---|
| 2026.01.07 | ₩2,965 | ₩2,970 | ₩2,855 | ₩2,910 | -1.85% | 25.3만 |
|---|
| 2026.01.06 | ₩2,980 | ₩2,995 | ₩2,950 | ₩2,965 | -0.50% | 12만 |
|---|
| 2026.01.05 | ₩2,990 | ₩3,005 | ₩2,955 | ₩2,980 | -0.33% | 18.3만 |
|---|
| 2026.01.02 | ₩3,035 | ₩3,060 | ₩2,995 | ₩3,005 | -0.99% | 17.6만 |
|---|
| 2025.12.30 | ₩3,080 | ₩3,105 | ₩3,010 | ₩3,050 | -0.97% | 14.1만 |
|---|
| 2025.12.29 | ₩3,050 | ₩3,150 | ₩3,045 | ₩3,115 | +2.13% | 47.6만 |
|---|
| 2025.12.26 | ₩2,990 | ₩3,040 | ₩2,930 | ₩2,950 | -1.34% | 14.3만 |
|---|
| 2025.12.24 | ₩3,020 | ₩3,020 | ₩2,980 | ₩2,990 | -0.99% | 7만 |
|---|
| 2025.12.23 | ₩3,055 | ₩3,075 | ₩2,980 | ₩2,995 | -1.96% | 18.7만 |
|---|
| 2025.12.22 | ₩3,075 | ₩3,100 | ₩3,055 | ₩3,090 | +0.49% | 8.8만 |
|---|
| 2025.12.19 | ₩3,010 | ₩3,095 | ₩3,005 | ₩3,075 | +2.16% | 10.6만 |
|---|
| 2025.12.18 | ₩2,980 | ₩3,070 | ₩2,945 | ₩3,025 | +1.51% | 16.3만 |
|---|
| 2025.12.17 | ₩3,010 | ₩3,045 | ₩2,985 | ₩2,990 | -0.66% | 15.3만 |
|---|
| 2025.12.16 | ₩3,090 | ₩3,150 | ₩3,000 | ₩3,005 | -2.75% | 32만 |
|---|
| 2025.12.15 | ₩3,115 | ₩3,145 | ₩3,080 | ₩3,100 | -0.48% | 13.7만 |
|---|
| 2025.12.12 | ₩3,095 | ₩3,190 | ₩3,095 | ₩3,145 | +1.62% | 33.2만 |
|---|
| 2025.12.11 | ₩3,030 | ₩3,115 | ₩3,020 | ₩3,105 | +2.48% | 25만 |
|---|
| 2025.12.10 | ₩3,005 | ₩3,040 | ₩2,985 | ₩3,020 | +0.50% | 7.9만 |
|---|
| 2025.12.09 | ₩3,015 | ₩3,040 | ₩2,990 | ₩3,025 | +0.33% | 10.2만 |
|---|
| 2025.12.08 | ₩3,050 | ₩3,075 | ₩3,005 | ₩3,020 | -0.98% | 11.9만 |
|---|
| 2025.12.05 | ₩3,005 | ₩3,050 | ₩2,965 | ₩3,050 | +1.50% | 12.8만 |
|---|
| 2025.12.04 | ₩3,025 | ₩3,025 | ₩2,975 | ₩2,980 | -1.49% | 16.3만 |
|---|
| 2025.12.03 | ₩3,050 | ₩3,055 | ₩2,995 | ₩3,030 | -0.66% | 11.7만 |
|---|
| 2025.12.02 | ₩3,030 | ₩3,065 | ₩2,985 | ₩3,050 | +0.66% | 15.5만 |
|---|
| 2025.12.01 | ₩3,040 | ₩3,095 | ₩3,000 | ₩3,030 | -0.33% | 13.7만 |
|---|
| 2025.11.28 | ₩2,980 | ₩3,065 | ₩2,980 | ₩3,050 | +2.35% | 16.6만 |
|---|
| 2025.11.27 | ₩3,065 | ₩3,065 | ₩2,965 | ₩2,970 | -3.10% | 27.3만 |
|---|
| 2025.11.26 | ₩3,160 | ₩3,170 | ₩3,065 | ₩3,065 | -3.01% | 47.7만 |
|---|
| 2025.11.25 | ₩3,035 | ₩3,095 | ₩2,825 | ₩3,095 | +1.98% | 56.9만 |
|---|
| 2025.11.24 | ₩3,000 | ₩3,160 | ₩3,000 | ₩3,025 | +0.83% | 111.2만 |
|---|
| 2025.11.21 | ₩2,895 | ₩2,960 | ₩2,800 | ₩2,950 | +1.90% | 53만 |
|---|
| 2025.11.20 | ₩2,735 | ₩2,870 | ₩2,735 | ₩2,865 | +4.75% | 27.3만 |
|---|
| 2025.11.19 | ₩2,785 | ₩2,800 | ₩2,700 | ₩2,710 | -2.69% | 37.2만 |
|---|
| 2025.11.18 | ₩2,860 | ₩2,870 | ₩2,760 | ₩2,785 | -2.62% | 18.4만 |
|---|
| 2025.11.17 | ₩2,900 | ₩2,920 | ₩2,820 | ₩2,880 | -0.69% | 30.4만 |
|---|
| 2025.11.14 | ₩2,940 | ₩2,970 | ₩2,900 | ₩2,905 | -1.19% | 17.6만 |
|---|
| 2025.11.13 | ₩2,950 | ₩3,005 | ₩2,950 | ₩2,955 | +0.17% | 15.7만 |
|---|
| 2025.11.12 | ₩2,915 | ₩2,980 | ₩2,910 | ₩2,965 | +1.72% | 11.6만 |
|---|
| 2025.11.11 | ₩2,975 | ₩3,000 | ₩2,880 | ₩2,920 | -1.85% | 25만 |
|---|
| 2025.11.10 | ₩2,935 | ₩2,970 | ₩2,935 | ₩2,960 | +0.85% | 14.1만 |
|---|
| 2025.11.07 | ₩2,980 | ₩2,995 | ₩2,905 | ₩2,960 | -0.67% | 20.2만 |
|---|
| 2025.11.06 | ₩2,975 | ₩3,005 | ₩2,940 | ₩2,995 | +0.67% | 18.4만 |
|---|
| 2025.11.05 | ₩2,970 | ₩2,980 | ₩2,840 | ₩2,970 | 0.00% | 38.3만 |
|---|
| 2025.11.04 | ₩2,965 | ₩3,010 | ₩2,925 | ₩2,970 | +0.17% | 22.5만 |
|---|
| 2025.11.03 | ₩3,045 | ₩3,045 | ₩2,965 | ₩2,985 | -1.97% | 26.6만 |
|---|
| 2025.10.31 | ₩2,995 | ₩3,065 | ₩2,995 | ₩3,045 | +1.67% | 16.8만 |
|---|
| 2025.10.30 | ₩3,045 | ₩3,095 | ₩2,980 | ₩3,040 | -0.16% | 32.5만 |
|---|
| 2025.10.29 | ₩3,000 | ₩3,050 | ₩2,940 | ₩3,040 | +1.33% | 48.4만 |
|---|
| 2025.10.28 | ₩3,025 | ₩3,050 | ₩2,975 | ₩3,000 | -0.83% | 41.6만 |
|---|
| 2025.10.27 | ₩3,070 | ₩3,085 | ₩3,015 | ₩3,025 | -1.47% | 39.6만 |
|---|
| 2025.10.24 | ₩3,150 | ₩3,165 | ₩3,070 | ₩3,070 | -2.54% | 40.6만 |
|---|
| 2025.10.23 | ₩3,145 | ₩3,185 | ₩3,115 | ₩3,155 | +0.32% | 10.8만 |
|---|
| 2025.10.22 | ₩3,220 | ₩3,220 | ₩3,140 | ₩3,160 | -1.86% | 31.9만 |
|---|
| 2025.10.21 | ₩3,275 | ₩3,295 | ₩3,230 | ₩3,230 | -1.37% | 30.1만 |
|---|
| 2025.10.20 | ₩3,335 | ₩3,335 | ₩3,240 | ₩3,275 | -1.80% | 52.1만 |
|---|
| 2025.10.17 | ₩3,395 | ₩3,440 | ₩3,325 | ₩3,355 | -1.18% | 62.8만 |
|---|
| 2025.10.16 | ₩3,350 | ₩3,350 | ₩3,290 | ₩3,295 | -1.64% | 21.4만 |
|---|
| 2025.10.15 | ₩3,255 | ₩3,360 | ₩3,250 | ₩3,350 | +2.92% | 15.9만 |
|---|
| 2025.10.14 | ₩3,320 | ₩3,335 | ₩3,265 | ₩3,285 | -1.05% | 19.4만 |
|---|
| 2025.10.13 | ₩3,270 | ₩3,330 | ₩3,250 | ₩3,330 | +1.83% | 23.1만 |
|---|
| 2025.10.10 | ₩3,350 | ₩3,380 | ₩3,280 | ₩3,320 | -0.90% | 23만 |
|---|